Ping An Healthcare And Technology Company Limited (1XZ)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0619999 | -4.68454134375 | 1.3234999 | 1.3294999 | 1.217 | 1243 | 1.27334398 | DE |
| 4 | -0.043 | -3.29628210042 | 1.3045 | 1.3294999 | 1.217 | 744 | 1.27526649 | DE |
| 12 | 0.0605 | 5.03746877602 | 1.201 | 1.51 | 1.1279999 | 934 | 1.37346352 | DE |
| 26 | -0.6335 | -33.4300791557 | 1.895 | 1.916 | 1.1279999 | 919 | 1.42236076 | DE |
| 52 | -1.0024999 | -44.2800328746 | 2.2639999 | 2.35 | 1.1279999 | 958 | 1.72432473 | DE |
| 156 | -1.0024999 | -44.2800328746 | 2.2639999 | 2.35 | 1.1279999 | 958 | 1.72432473 | DE |
| 260 | -1.0024999 | -44.2800328746 | 2.2639999 | 2.35 | 1.1279999 | 958 | 1.72432473 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720470360 | 1.22 | -0.05 | -3.86 | 1.217 | 1.22 | 1.217 | 560 |
| 1720211220 | 1.2689999 | 0.01 | 0.79 | 1.329 | 1.3294999 | 1.2689999 | 4200 |
| 1720124820 | 1.2589999 | -0.04 | -3.08 | 1.2589999 | 1.2589999 | 1.2589999 | 50 |
| 1720038420 | 1.299 | 0 | 0.00 | 1.299 | 1.299 | 1.299 | 0 |
| 1719952020 | 1.299 | -0.02 | -1.85 | 1.299 | 1.299 | 1.299 | 700 |
| 1719865620 | 1.3234999 | 0.01 | 0.53 | 1.3234999 | 1.3234999 | 1.3234999 | 20 |
| 1719606360 | 1.3165 | 0 | 0.00 | 1.3165 | 1.3165 | 1.3165 | 0 |
| 1719519960 | 1.3165 | 0 | 0.00 | 1.3165 | 1.3165 | 1.3165 | 0 |
| 1719433560 | 1.3165 | 0 | 0.00 | 1.3165 | 1.3165 | 1.3165 | 0 |
| 1719347160 | 1.3165 | 0 | 0.00 | 1.3165 | 1.3165 | 1.3165 | 0 |
| 1719260760 | 1.3165 | 0 | 0.00 | 1.3165 | 1.3165 | 1.3165 | 0 |
| 1719001560 | 1.3165 | 0 | 0.00 | 1.3165 | 1.3165 | 1.3165 | 0 |
| 1718915160 | 1.3165 | 0 | 0.00 | 1.3165 | 1.3165 | 1.3165 | 0 |
| 1718828760 | 1.3165 | 0 | 0.00 | 1.3165 | 1.3165 | 1.3165 | 0 |
| 1718742360 | 1.3165 | -0.01 | -0.83 | 1.3165 | 1.3165 | 1.3165 | 80 |
| 1718656020 | 1.3274999 | 0.02 | 1.76 | 1.3274999 | 1.3274999 | 1.3274999 | 75 |
| 1718396820 | 1.3045 | 0 | 0.00 | 1.3045 | 1.3045 | 1.3045 | 0 |
| 1718310420 | 1.3045 | 0 | 0.00 | 1.3045 | 1.3045 | 1.3045 | 0 |
| 1718224020 | 1.3045 | 0 | 0.00 | 1.3045 | 1.3045 | 1.3045 | 0 |
| 1718137620 | 1.3045 | -0.02 | -1.51 | 1.3045 | 1.3045 | 1.3045 | 80 |
| 1718051220 | 1.3245 | 0 | 0.00 | 1.3245 | 1.3245 | 1.3245 | 0 |
| 1717792020 | 1.3245 | 0 | 0.00 | 1.3245 | 1.3245 | 1.3245 | 0 |
| 1717705620 | 1.3245 | 0.01 | 0.68 | 1.3245 | 1.3245 | 1.3245 | 300 |
| 1717619220 | 1.3154999 | 0 | 0.00 | 1.3154999 | 1.3154999 | 1.3154999 | 0 |
| 1717532820 | 1.3154999 | 0 | 0.00 | 1.3154999 | 1.3154999 | 1.3154999 | 0 |
| 1717446420 | 1.3154999 | 0.02 | 1.62 | 1.3154999 | 1.3154999 | 1.3154999 | 700 |
| 1717187220 | 1.2945 | -0.07 | -5.10 | 1.35 | 1.35 | 1.2945 | 820 |
| 1717100820 | 1.364 | 0.03 | 2.40 | 1.364 | 1.364 | 1.364 | 200 |
| 1717014420 | 1.332 | 0 | 0.00 | 1.332 | 1.332 | 1.332 | 0 |
| 1716928020 | 1.332 | 0 | 0.00 | 1.332 | 1.332 | 1.332 | 0 |
| 1716841620 | 1.332 | 0 | 0.00 | 1.332 | 1.332 | 1.332 | 0 |
| 1716582420 | 1.332 | -0.03 | -2.49 | 1.332 | 1.332 | 1.332 | 103 |
| 1716496020 | 1.366 | -0.1 | -6.82 | 1.366 | 1.366 | 1.366 | 80 |
| 1716409620 | 1.466 | 0.09 | 6.27 | 1.466 | 1.466 | 1.466 | 100 |
| 1716323160 | 1.3795 | -0.08 | -5.61 | 1.43 | 1.43 | 1.3795 | 1400 |
| 1716236820 | 1.4615 | 0 | 0.00 | 1.4615 | 1.4615 | 1.4615 | 0 |
| 1715977620 | 1.4615 | 0 | 0.10 | 1.4615 | 1.4615 | 1.4615 | 1000 |
| 1715891220 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1715804820 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1715718420 | 1.46 | -0 | -0.03 | 1.4605 | 1.4605 | 1.46 | 9900 |
| 1715631960 | 1.4605 | 0.06 | 4.62 | 1.413 | 1.461 | 1.413 | 969 |
| 1715372820 | 1.396 | 0 | 0.00 | 1.396 | 1.396 | 1.396 | 0 |
| 1715286420 | 1.396 | 0 | 0.00 | 1.396 | 1.396 | 1.396 | 0 |
| 1715200020 | 1.396 | 0 | 0.00 | 1.396 | 1.396 | 1.396 | 0 |
| 1715113620 | 1.396 | 0 | 0.00 | 1.396 | 1.396 | 1.396 | 0 |
| 1715027220 | 1.396 | -0.03 | -2.38 | 1.396 | 1.396 | 1.396 | 500 |
| 1714768020 | 1.43 | 0.03 | 2.33 | 1.5089999 | 1.51 | 1.43 | 1043 |
| 1714681560 | 1.3975 | 0.12 | 9.05 | 1.3975 | 1.3975 | 1.3975 | 75 |
| 1714508820 | 1.2815 | 0.06 | 5.30 | 1.2815 | 1.2815 | 1.2815 | 250 |
| 1714422360 | 1.217 | 0 | 0.00 | 1.217 | 1.217 | 1.217 | 0 |
| 1714163160 | 1.217 | 0 | 0.00 | 1.217 | 1.217 | 1.217 | 0 |
| 1714076760 | 1.217 | 0 | 0.00 | 1.217 | 1.217 | 1.217 | 0 |
| 1713990360 | 1.217 | 0 | 0.00 | 1.217 | 1.217 | 1.217 | 0 |
| 1713903960 | 1.217 | 0.09 | 7.70 | 1.217 | 1.217 | 1.217 | 1660 |
| 1713817620 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1713558420 | 1.1299999 | -0.04 | -3.13 | 1.1315 | 1.1315 | 1.1299999 | 315 |
| 1713472020 | 1.1665 | 0.04 | 3.41 | 1.1665 | 1.1665 | 1.1665 | 100 |
| 1713385620 | 1.1279999 | 0 | 0.00 | 1.1279999 | 1.1279999 | 1.1279999 | 0 |
| 1713299220 | 1.1279999 | -0.07 | -6.08 | 1.1279999 | 1.1279999 | 1.1279999 | 200 |
| 1713212820 | 1.201 | -0.1 | -7.69 | 1.201 | 1.201 | 1.201 | 300 |
| 1712953560 | 1.301 | 0 | 0.00 | 1.301 | 1.301 | 1.301 | 0 |
| 1712867160 | 1.301 | 0 | 0.00 | 1.301 | 1.301 | 1.301 | 0 |
| 1712780760 | 1.301 | -0.01 | -0.84 | 1.301 | 1.301 | 1.301 | 100 |
| 1712642400 | 1.312 | 0 | 0.00 | 1.312 | 1.312 | 1.312 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
